| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY190621C00010000 | 2019-06-07 11:01AM EDT | 10.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY190621C00015000 | 2019-06-07 11:01AM EDT | 15.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SVXY190621C00020000 | 2019-06-10 12:04AM EDT | 20.00 | 27.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SVXY190621C00025000 | 2019-06-10 12:04AM EDT | 25.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 70 | 14 | 0.00% |
| SVXY190621C00030000 | 2019-05-29 3:55PM EDT | 30.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 0.00% |
| SVXY190621C00035000 | 2019-06-19 12:00PM EDT | 35.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 12 | 189 | 0.00% |
| SVXY190621C00038000 | 2019-06-18 1:47PM EDT | 38.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 0.00% |
| SVXY190621C00039000 | 2019-06-07 11:15AM EDT | 39.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 12 | 220 | 0.00% |
| SVXY190621C00040000 | 2019-06-18 9:30AM EDT | 40.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| SVXY190621C00041000 | 2019-06-07 11:15AM EDT | 41.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SVXY190621C00042000 | 2019-05-20 3:44PM EDT | 42.00 | 9.80 | 10.75 | 12.15 | 0.00 | - | 1 | 79 | 220.31% |
| SVXY190621C00043000 | 2019-06-07 11:15AM EDT | 43.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 20 | 175 | 0.00% |
| SVXY190621C00044000 | 2019-06-07 11:15AM EDT | 44.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| SVXY190621C00044500 | 2019-06-04 3:42PM EDT | 44.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SVXY190621C00045000 | 2019-06-19 9:30AM EDT | 45.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 0.00% |
| SVXY190621C00046000 | 2019-06-06 3:48PM EDT | 46.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| SVXY190621C00046500 | 2019-06-04 10:33AM EDT | 46.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SVXY190621C00047000 | 2019-06-19 1:20PM EDT | 47.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| SVXY190621C00048000 | 2019-06-14 11:15AM EDT | 48.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 177 | 0.00% |
| SVXY190621C00049000 | 2019-06-18 3:02PM EDT | 49.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 26 | 119 | 0.00% |
| SVXY190621C00049500 | 2019-06-06 10:31AM EDT | 49.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SVXY190621C00050000 | 2019-06-18 1:10PM EDT | 50.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 50 | 1,586 | 0.00% |
| SVXY190621C00050500 | 2019-06-19 3:36PM EDT | 50.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 0.00% |
| SVXY190621C00051000 | 2019-06-19 3:41PM EDT | 51.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 0.00% |
| SVXY190621C00051500 | 2019-06-14 2:39PM EDT | 51.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| SVXY190621C00052000 | 2019-06-19 4:12PM EDT | 52.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 7 | 169 | 0.00% |
| SVXY190621C00052500 | 2019-06-19 3:18PM EDT | 52.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| SVXY190621C00053000 | 2019-06-19 3:50PM EDT | 53.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 265 | 296 | 0.00% |
| SVXY190621C00053500 | 2019-06-19 3:18PM EDT | 53.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.00% |
| SVXY190621C00054000 | 2019-06-19 3:48PM EDT | 54.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 60 | 231 | 0.78% |
| SVXY190621C00054500 | 2019-06-19 4:14PM EDT | 54.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 63 | 3.13% |
| SVXY190621C00055000 | 2019-06-19 3:45PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 2,550 | 6.25% |
| SVXY190621C00055500 | 2019-06-14 9:56AM EDT | 55.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| SVXY190621C00056000 | 2019-06-18 9:50AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 12.50% |
| SVXY190621C00056500 | 2019-05-20 10:09AM EDT | 56.50 | 0.31 | 0.00 | 0.18 | 0.00 | - | - | 80 | 59.18% |
| SVXY190621C00057000 | 2019-06-19 1:33PM EDT | 57.00 | 0.10 | 0.01 | 0.00 | 0.00 | - | 4 | 82 | 25.00% |
| SVXY190621C00057500 | 2019-05-20 10:04AM EDT | 57.50 | 0.30 | 0.00 | 0.18 | 0.00 | - | - | 60 | 61.13% |
| SVXY190621C00058000 | 2019-06-12 1:26PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 25.00% |
| SVXY190621C00059000 | 2019-06-14 12:21PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 90 | 25.00% |
| SVXY190621C00060000 | 2019-06-19 1:33PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 331 | 25.00% |
| SVXY190621C00061000 | 2019-06-13 1:51PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 47 | 50.00% |
| SVXY190621C00062000 | 2019-06-18 1:10PM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 175 | 50.00% |
| SVXY190621C00063000 | 2019-06-07 11:15AM EDT | 63.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 33 | 141 | 50.00% |
| SVXY190621C00064000 | 2019-06-07 11:15AM EDT | 64.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| SVXY190621C00065000 | 2019-06-07 11:15AM EDT | 65.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 11 | 93 | 93.75% |
| SVXY190621C00066000 | 2019-06-07 11:15AM EDT | 66.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 33 | 50.00% |
| SVXY190621C00070000 | 2019-06-07 11:15AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 50.00% |
| SVXY190621C00075000 | 2019-06-10 12:04AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY190621P00010000 | 2019-05-29 3:16PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 1,271 | 50.00% |
| SVXY190621P00015000 | 2019-06-10 12:04AM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 232 | 50.00% |
| SVXY190621P00020000 | 2019-06-07 11:01AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 419 | 1,183 | 50.00% |
| SVXY190621P00025000 | 2019-05-29 3:16PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 1,055 | 50.00% |
| SVXY190621P00030000 | 2019-06-03 3:32PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 361 | 50.00% |
| SVXY190621P00035000 | 2019-06-06 12:42PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 224 | 50.00% |
| SVXY190621P00038000 | 2019-06-05 12:30PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 265 | 50.00% |
| SVXY190621P00039000 | 2019-06-19 3:50PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,362 | 50.00% |
| SVXY190621P00040000 | 2019-06-19 3:50PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 820 | 50.00% |
| SVXY190621P00041000 | 2019-06-19 3:31PM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 978 | 50.00% |
| SVXY190621P00042000 | 2019-06-07 11:16AM EDT | 42.00 | 0.50 | 0.01 | 0.00 | 0.00 | - | 1 | 192 | 125.00% |
| SVXY190621P00043000 | 2019-06-07 3:54PM EDT | 43.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 282 | 50.00% |
| SVXY190621P00044000 | 2019-06-11 9:45AM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 50.00% |
| SVXY190621P00045000 | 2019-06-17 2:16PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 298 | 50.00% |
| SVXY190621P00046000 | 2019-06-14 2:40PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 50.00% |
| SVXY190621P00046500 | 2019-06-19 3:31PM EDT | 46.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SVXY190621P00047000 | 2019-06-14 3:03PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
| SVXY190621P00047500 | 2019-06-14 12:24PM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SVXY190621P00048000 | 2019-06-19 3:51PM EDT | 48.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 7 | 136 | 62.50% |
| SVXY190621P00048500 | 2019-06-07 4:06PM EDT | 48.50 | 0.37 | 0.02 | 0.00 | 0.00 | - | 5 | 16 | 64.06% |
| SVXY190621P00049000 | 2019-06-14 3:03PM EDT | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 25.00% |
| SVXY190621P00049500 | 2019-06-19 2:45PM EDT | 49.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| SVXY190621P00050000 | 2019-06-19 3:36PM EDT | 50.00 | 0.07 | 0.05 | 0.00 | 0.00 | - | 32 | 526 | 54.69% |
| SVXY190621P00050500 | 2019-06-17 10:19AM EDT | 50.50 | 0.15 | 0.05 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SVXY190621P00051000 | 2019-06-19 2:12PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 183 | 25.00% |
| SVXY190621P00051500 | 2019-06-19 2:21PM EDT | 51.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 17 | 12.50% |
| SVXY190621P00052000 | 2019-06-19 3:28PM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 203 | 12.50% |
| SVXY190621P00052500 | 2019-06-19 3:31PM EDT | 52.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 52 | 60 | 12.50% |
| SVXY190621P00053000 | 2019-06-19 4:14PM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 104 | 150 | 6.25% |
| SVXY190621P00053500 | 2019-06-17 2:39PM EDT | 53.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 3.13% |
| SVXY190621P00054000 | 2019-06-18 1:24PM EDT | 54.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| SVXY190621P00055000 | 2019-06-19 2:29PM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 598 | 0.00% |
| SVXY190621P00056000 | 2019-06-05 2:12PM EDT | 56.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| SVXY190621P00057000 | 2019-06-10 2:30PM EDT | 57.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SVXY190621P00058000 | 2019-06-07 11:01AM EDT | 58.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SVXY190621P00059000 | 2019-06-10 12:04AM EDT | 59.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SVXY190621P00060000 | 2019-06-03 3:34PM EDT | 60.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SVXY190621P00061000 | 2019-06-07 11:01AM EDT | 61.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 13 | 6 | 0.00% |
| SVXY190621P00062000 | 2019-06-07 11:01AM EDT | 62.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SVXY190621P00065000 | 2019-06-07 11:01AM EDT | 65.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |